Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -6.98027314112 | 6.59 | 6.81 | 5.97 | 395334 | 6.33375199 | CS |
| 4 | -1.15 | -15.7967032967 | 7.28 | 7.28 | 5.97 | 409246 | 6.60557604 | CS |
| 12 | -2.52 | -29.1329479769 | 8.65 | 9.55 | 5.97 | 395710 | 7.7058782 | CS |
| 26 | -3.13 | -33.8012958963 | 9.26 | 10.66 | 5.97 | 494249 | 8.45375294 | CS |
| 52 | -3.12 | -33.7297297297 | 9.25 | 11.72 | 5.97 | 502336 | 8.43932552 | CS |
| 156 | 2.77 | 82.4404761905 | 3.36 | 14.3398 | 2.46 | 883103 | 5.9707487 | CS |
| 260 | -10.9 | -64.0046975925 | 17.03 | 18.8 | 2.46 | 682833 | 6.6756344 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 6.13 | -0.21 | -3.31 | 6.34 | 6.37 | 5.97 | 381280 |
| 1725575700 | 6.34 | 0.14 | 2.26 | 6.81 | 6.81 | 6.23 | 425010 |
| 1725489300 | 6.2 | -0.05 | -0.80 | 6.21 | 6.255 | 6.11 | 326432 |
| 1725402900 | 6.25 | -0.31 | -4.73 | 6.54 | 6.65 | 6.2104 | 473407 |
| 1725057300 | 6.5599999 | 0.03 | 0.46 | 6.59 | 6.61 | 6.47 | 356486 |
| 1724970900 | 6.53 | 0.04 | 0.62 | 6.51 | 6.6849999 | 6.45 | 388327 |
| 1724884500 | 6.49 | -0.14 | -2.11 | 6.7 | 6.7 | 6.45 | 330354 |
| 1724798100 | 6.63 | -0.25 | -3.63 | 6.87 | 6.87 | 6.58 | 242594 |
| 1724711700 | 6.88 | 0.08 | 1.18 | 6.87 | 6.94 | 6.8 | 357435 |
| 1724452500 | 6.8 | 0.13 | 1.95 | 6.74 | 6.9 | 6.65 | 391171 |
| 1724366100 | 6.67 | -0.2 | -2.91 | 6.9 | 6.91 | 6.575 | 297207 |
| 1724279700 | 6.87 | -0.08 | -1.15 | 7.05 | 7.24 | 6.72 | 517404 |
| 1724193300 | 6.95 | 0.29 | 4.35 | 6.75 | 7 | 6.71 | 438324 |
| 1724106900 | 6.66 | 0.19 | 2.94 | 6.5 | 6.68 | 6.46 | 498805 |
| 1723847700 | 6.47 | -0.02 | -0.31 | 6.49 | 6.6 | 6.37 | 584524 |
| 1723761300 | 6.49 | 0.02 | 0.31 | 6.69 | 6.85 | 6.42 | 339245 |
| 1723674900 | 6.47 | -0.13 | -1.97 | 6.57 | 6.61 | 6.43 | 325528 |
| 1723588500 | 6.6 | -0.03 | -0.45 | 6.53 | 6.725 | 6.46 | 484695 |
| 1723502100 | 6.63 | -0.29 | -4.19 | 6.96 | 7 | 6.57 | 570701 |
| 1723242900 | 6.92 | -0.34 | -4.68 | 7.28 | 7.28 | 6.855 | 428032 |
| 1723156500 | 7.26 | 0.22 | 3.13 | 7.08 | 7.37 | 6.86 | 451278 |
| 1723070100 | 7.04 | -1.15 | -14.04 | 8.53 | 8.53 | 7.01 | 597907 |
| 1722983700 | 8.19 | 0.22 | 2.76 | 8.07 | 8.39 | 7.895 | 319187 |
| 1722897300 | 7.97 | -0.33 | -3.98 | 7.77 | 8.0399999 | 7.47 | 554391 |
| 1722638100 | 8.3 | -0.38 | -4.38 | 8.4 | 8.4149999 | 8.13 | 404281 |
| 1722551700 | 8.68 | -0.51 | -5.55 | 9.19 | 9.21 | 8.64 | 303174 |
| 1722465300 | 9.19 | -0.07 | -0.76 | 9.27 | 9.55 | 9.07 | 349466 |
| 1722378900 | 9.26 | 0.14 | 1.54 | 9.19 | 9.3 | 9.11 | 265602 |
| 1722292500 | 9.1199999 | -0.15 | -1.62 | 9.26 | 9.32 | 8.98 | 222912 |
| 1722033300 | 9.27 | 0.08 | 0.87 | 9.33 | 9.48 | 9.18 | 353172 |
| 1721946900 | 9.19 | 0.29 | 3.26 | 8.93 | 9.28 | 8.86 | 432221 |
| 1721860500 | 8.9 | 0.04 | 0.45 | 8.7899999 | 9.11 | 8.7622 | 342356 |
| 1721774100 | 8.86 | 0.09 | 1.03 | 8.71 | 9.08 | 8.6475 | 331266 |
| 1721687700 | 8.77 | 0.4 | 4.78 | 8.43 | 8.8299 | 8.27 | 342574 |
| 1721428500 | 8.3699999 | -0.06 | -0.71 | 8.51 | 8.6325 | 8.315 | 226565 |
| 1721342100 | 8.43 | -0.3 | -3.44 | 8.73 | 8.83 | 8.35 | 350640 |
| 1721255700 | 8.73 | -0.36 | -3.96 | 8.88 | 9.02 | 8.53 | 316410 |
| 1721169300 | 9.09 | 0.13 | 1.45 | 9.07 | 9.24 | 9 | 418263 |
| 1721082900 | 8.96 | 0.19 | 2.17 | 8.8 | 9.1 | 8.8 | 475872 |
| 1720823700 | 8.77 | -0.17 | -1.90 | 9.07 | 9.45 | 8.6903 | 559383 |
| 1720737300 | 8.94 | 0.86 | 10.64 | 8.31 | 9.1069 | 8.31 | 642958 |
| 1720650900 | 8.08 | 0.1 | 1.25 | 8 | 8.1 | 7.91 | 321564 |
| 1720564500 | 7.98 | 0.19 | 2.44 | 7.78 | 8.06 | 7.71 | 267248 |
| 1720478100 | 7.79 | 0.27 | 3.59 | 7.61 | 7.8 | 7.55 | 352623 |
| 1720218900 | 7.52 | -0.21 | -2.72 | 7.68 | 7.68 | 7.31 | 479689 |
| 1720040640 | 7.73 | 0.14 | 1.84 | 7.63 | 7.92 | 7.565 | 273377 |
| 1719959700 | 7.59 | -0.27 | -3.44 | 7.82 | 7.8298 | 7.55 | 359068 |
| 1719873300 | 7.86 | 0 | 0.00 | 7.87 | 8.0799 | 7.8 | 282362 |
| 1719614100 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1719527700 | 7.86 | 0.06 | 0.77 | 7.85 | 7.94 | 7.74 | 269794 |
| 1719441300 | 7.8 | -0.02 | -0.26 | 7.81 | 7.87 | 7.6 | 390832 |
| 1719354900 | 7.82 | -0.24 | -2.92 | 8.01 | 8.095 | 7.82 | 246374 |
| 1719268500 | 8.055 | -0.04 | -0.43 | 8.14 | 8.23 | 8.02 | 400979 |
| 1719009300 | 8.09 | 0.3 | 3.85 | 7.91 | 8.18 | 7.81 | 915402 |
| 1718922900 | 7.79 | -0.37 | -4.53 | 8.1 | 8.15 | 7.72 | 510227 |
| 1718750100 | 8.16 | -0.1 | -1.21 | 8.3 | 8.33 | 8.11 | 331380 |
| 1718663700 | 8.26 | -0.25 | -2.94 | 8.45 | 8.45 | 8.2 | 345120 |
| 1718404500 | 8.51 | -0.29 | -3.30 | 8.65 | 8.77 | 8.45 | 378146 |
| 1718318100 | 8.8 | 0.14 | 1.56 | 8.64 | 8.815 | 8.5931 | 208010 |
| 1718231700 | 8.6649999 | -0.01 | -0.06 | 8.78 | 9.06 | 8.585 | 370067 |
| 1718145300 | 8.67 | -0.1 | -1.14 | 8.63 | 8.765 | 8.5 | 284202 |
| 1718058900 | 8.77 | 0.35 | 4.16 | 8.33 | 8.78 | 8.2 | 461877 |
